KissMeData/230240/min/candle-20241120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241120	204300	259419770	9790	9790	9790	9790	1523
3	20241120	204200	259419770	9790	9790	9790	9790	0
4	20241120	204100	259419770	9790	9790	9790	9790	0
5	20241120	204000	259419770	9790	9790	9790	9790	0
6	20241120	203900	259419770	9790	9790	9790	9790	0
7	20241120	203800	259419770	9790	9790	9790	9790	0
8	20241120	203700	259419770	9790	9790	9790	9790	0
9	20241120	203600	259419770	9790	9790	9790	9790	0
10	20241120	203500	259419770	9790	9790	9790	9790	0
11	20241120	203400	259419770	9790	9790	9790	9790	0
12	20241120	203300	259419770	9790	9790	9790	9790	0
13	20241120	203200	259419770	9790	9790	9790	9790	0
14	20241120	203100	259419770	9790	9790	9790	9790	0
15	20241120	203000	259419770	9790	9790	9790	9790	0
16	20241120	202900	259419770	9790	9790	9790	9790	0
17	20241120	202800	259419770	9790	9790	9790	9790	0
18	20241120	202700	259419770	9790	9790	9790	9790	0
19	20241120	202600	259419770	9790	9790	9790	9790	0
20	20241120	202500	259419770	9790	9790	9790	9790	0
21	20241120	202400	259419770	9790	9790	9790	9790	0
22	20241120	202300	259419770	9790	9790	9790	9790	0
23	20241120	202200	259419770	9790	9790	9790	9790	0
24	20241120	202100	259419770	9790	9790	9790	9790	0
25	20241120	202000	259419770	9790	9790	9790	9790	0
26	20241120	201900	259419770	9790	9790	9790	9790	0
27	20241120	201800	259419770	9790	9790	9790	9790	0
28	20241120	201700	259419770	9790	9790	9790	9790	0
29	20241120	201600	259419770	9790	9790	9790	9790	0
30	20241120	201500	259419770	9790	9790	9790	9790	0
31	20241120	201400	259419770	9790	9790	9790	9790	0
32	20241120	201300	259419770	9790	9790	9790	9790	1523
33	20241120	201200	259419770	9790	9790	9790	9790	0
34	20241120	201100	259419770	9790	9790	9790	9790	0
35	20241120	201000	259419770	9790	9790	9790	9790	0
36	20241120	200900	259419770	9790	9790	9790	9790	0
37	20241120	200800	259419770	9790	9790	9790	9790	0
38	20241120	200700	259419770	9790	9790	9790	9790	0
39	20241120	200600	259419770	9790	9790	9790	9790	0
40	20241120	200500	259419770	9790	9790	9790	9790	0
41	20241120	200400	259419770	9790	9790	9790	9790	0
42	20241120	200300	259419770	9790	9790	9790	9790	0
43	20241120	200200	259419770	9790	9790	9790	9790	0
44	20241120	200100	259419770	9790	9790	9790	9790	0
45	20241120	200000	259419770	9790	9790	9790	9790	0
46	20241120	195900	259419770	9790	9790	9790	9790	0
47	20241120	195800	259419770	9790	9790	9790	9790	0
48	20241120	195700	259419770	9790	9790	9790	9790	0
49	20241120	195600	259419770	9790	9790	9790	9790	0
50	20241120	195500	259419770	9790	9790	9790	9790	0
51	20241120	195400	259419770	9790	9790	9790	9790	0
52	20241120	195300	259419770	9790	9790	9790	9790	0
53	20241120	195200	259419770	9790	9790	9790	9790	0
54	20241120	195100	259419770	9790	9790	9790	9790	0
55	20241120	195000	259419770	9790	9790	9790	9790	0
56	20241120	194900	259419770	9790	9790	9790	9790	0
57	20241120	194800	259419770	9790	9790	9790	9790	0
58	20241120	194700	259419770	9790	9790	9790	9790	0
59	20241120	194600	259419770	9790	9790	9790	9790	0
60	20241120	194500	259419770	9790	9790	9790	9790	0
61	20241120	194400	259419770	9790	9790	9790	9790	0
62	20241120	194300	259419770	9790	9790	9790	9790	1523
63	20241120	194200	259419770	9790	9790	9790	9790	0
64	20241120	194100	259419770	9790	9790	9790	9790	0
65	20241120	194000	259419770	9790	9790	9790	9790	0
66	20241120	193900	259419770	9790	9790	9790	9790	0
67	20241120	193800	259419770	9790	9790	9790	9790	0
68	20241120	193700	259419770	9790	9790	9790	9790	0
69	20241120	193600	259419770	9790	9790	9790	9790	0
70	20241120	193500	259419770	9790	9790	9790	9790	0
71	20241120	193400	259419770	9790	9790	9790	9790	0
72	20241120	193300	259419770	9790	9790	9790	9790	0
73	20241120	193200	259419770	9790	9790	9790	9790	0
74	20241120	193100	259419770	9790	9790	9790	9790	0
75	20241120	193000	259419770	9790	9790	9790	9790	0
76	20241120	192900	259419770	9790	9790	9790	9790	0
77	20241120	192800	259419770	9790	9790	9790	9790	0
78	20241120	192700	259419770	9790	9790	9790	9790	0
79	20241120	192600	259419770	9790	9790	9790	9790	0
80	20241120	192500	259419770	9790	9790	9790	9790	0
81	20241120	192400	259419770	9790	9790	9790	9790	0
82	20241120	192300	259419770	9790	9790	9790	9790	0
83	20241120	192200	259419770	9790	9790	9790	9790	0
84	20241120	192100	259419770	9790	9790	9790	9790	0
85	20241120	192000	259419770	9790	9790	9790	9790	0
86	20241120	191900	259419770	9790	9790	9790	9790	0
87	20241120	191800	259419770	9790	9790	9790	9790	0
88	20241120	191700	259419770	9790	9790	9790	9790	0
89	20241120	191600	259419770	9790	9790	9790	9790	0
90	20241120	191500	259419770	9790	9790	9790	9790	0
91	20241120	191400	259419770	9790	9790	9790	9790	0
92	20241120	191300	259419770	9790	9790	9790	9790	1523
93	20241120	191200	259419770	9790	9790	9790	9790	0
94	20241120	191100	259419770	9790	9790	9790	9790	0
95	20241120	191000	259419770	9790	9790	9790	9790	0
96	20241120	190900	259419770	9790	9790	9790	9790	0
97	20241120	190800	259419770	9790	9790	9790	9790	0
98	20241120	190700	259419770	9790	9790	9790	9790	0
99	20241120	190600	259419770	9790	9790	9790	9790	0
100	20241120	190500	259419770	9790	9790	9790	9790	0
101	20241120	190400	259419770	9790	9790	9790	9790	0
102	20241120	190300	259419770	9790	9790	9790	9790	0
103	20241120	190200	259419770	9790	9790	9790	9790	0
104	20241120	190100	259419770	9790	9790	9790	9790	0
105	20241120	190000	259419770	9790	9790	9790	9790	0
106	20241120	185900	259419770	9790	9790	9790	9790	0
107	20241120	185800	259419770	9790	9790	9790	9790	0
108	20241120	185700	259419770	9790	9790	9790	9790	0
109	20241120	185600	259419770	9790	9790	9790	9790	0
110	20241120	185500	259419770	9790	9790	9790	9790	0
111	20241120	185400	259419770	9790	9790	9790	9790	0
112	20241120	185300	259419770	9790	9790	9790	9790	0
113	20241120	185200	259419770	9790	9790	9790	9790	0
114	20241120	185100	259419770	9790	9790	9790	9790	0
115	20241120	185000	259419770	9790	9790	9790	9790	0
116	20241120	184900	259419770	9790	9790	9790	9790	0
117	20241120	184800	259419770	9790	9790	9790	9790	0
118	20241120	184700	259419770	9790	9790	9790	9790	0
119	20241120	184600	259419770	9790	9790	9790	9790	0
120	20241120	184500	259419770	9790	9790	9790	9790	0
121	20241120	184400	259419770	9790	9790	9790	9790	0
122	20241120	184300	259419770	9790	9790	9790	9790	1523
123	20241120	184200	259419770	9790	9790	9790	9790	0
124	20241120	184100	259419770	9790	9790	9790	9790	0
125	20241120	184000	259419770	9790	9790	9790	9790	0
126	20241120	183900	259419770	9790	9790	9790	9790	0
127	20241120	183800	259419770	9790	9790	9790	9790	0
128	20241120	183700	259419770	9790	9790	9790	9790	0
129	20241120	183600	259419770	9790	9790	9790	9790	0
130	20241120	183500	259419770	9790	9790	9790	9790	0
131	20241120	183400	259419770	9790	9790	9790	9790	0
132	20241120	183300	259419770	9790	9790	9790	9790	0
133	20241120	183200	259419770	9790	9790	9790	9790	0
134	20241120	183100	259419770	9790	9790	9790	9790	0
135	20241120	183000	259419770	9790	9790	9790	9790	0
136	20241120	182900	259419770	9790	9790	9790	9790	0
137	20241120	182800	259419770	9790	9790	9790	9790	0
138	20241120	182700	259419770	9790	9790	9790	9790	0
139	20241120	182600	259419770	9790	9790	9790	9790	0
140	20241120	182500	259419770	9790	9790	9790	9790	0
141	20241120	182400	259419770	9790	9790	9790	9790	0
142	20241120	182300	259419770	9790	9790	9790	9790	0
143	20241120	182200	259419770	9790	9790	9790	9790	0
144	20241120	182100	259419770	9790	9790	9790	9790	0
145	20241120	182000	259419770	9790	9790	9790	9790	0
146	20241120	181900	259419770	9790	9790	9790	9790	0
147	20241120	181800	259419770	9790	9790	9790	9790	0
148	20241120	181700	259419770	9790	9790	9790	9790	0
149	20241120	181600	259419770	9790	9790	9790	9790	0
150	20241120	181500	259419770	9790	9790	9790	9790	0
151	20241120	181400	259419770	9790	9790	9790	9790	0
152	20241120	181300	259419770	9790	9790	9790	9790	1523
153	20241120	181200	259419770	9790	9790	9790	9790	0
154	20241120	181100	259419770	9790	9790	9790	9790	0
155	20241120	181000	259419770	9790	9790	9790	9790	0
156	20241120	180900	259419770	9790	9790	9790	9790	0
157	20241120	180800	259419770	9790	9790	9790	9790	0
158	20241120	180700	259419770	9790	9790	9790	9790	0
159	20241120	180600	259419770	9790	9790	9790	9790	0
160	20241120	180500	259419770	9790	9790	9790	9790	0
161	20241120	180400	259419770	9790	9790	9790	9790	0
162	20241120	180300	259419770	9790	9790	9790	9790	0
163	20241120	180200	259419770	9790	9790	9790	9790	0
164	20241120	180100	259419770	9790	9790	9790	9790	0
165	20241120	180000	259419770	9790	9790	9790	9790	0
166	20241120	175900	259419770	9790	9790	9790	9790	0
167	20241120	175800	259419770	9790	9790	9790	9790	0
168	20241120	175700	259419770	9790	9790	9790	9790	0
169	20241120	175600	259419770	9790	9790	9790	9790	0
170	20241120	175500	259419770	9790	9790	9790	9790	0
171	20241120	175400	259419770	9790	9790	9790	9790	0
172	20241120	175300	259419770	9790	9790	9790	9790	0
173	20241120	175200	259419770	9790	9790	9790	9790	0
174	20241120	175100	259419770	9790	9790	9790	9790	0
175	20241120	175000	259419770	9790	9790	9790	9790	0
176	20241120	174900	259419770	9790	9790	9790	9790	0
177	20241120	174800	259419770	9790	9790	9790	9790	0
178	20241120	174700	259419770	9790	9790	9790	9790	0
179	20241120	174600	259419770	9790	9790	9790	9790	0
180	20241120	174500	259419770	9790	9790	9790	9790	0
181	20241120	174400	259419770	9790	9790	9790	9790	0
182	20241120	174300	259419770	9790	9790	9790	9790	1523
183	20241120	174200	259419770	9790	9790	9790	9790	0
184	20241120	174100	259419770	9790	9790	9790	9790	0
185	20241120	174000	259419770	9790	9790	9790	9790	0
186	20241120	173900	259419770	9790	9790	9790	9790	0
187	20241120	173800	259419770	9790	9790	9790	9790	0
188	20241120	173700	259419770	9790	9790	9790	9790	0
189	20241120	173600	259419770	9790	9790	9790	9790	0
190	20241120	173500	259419770	9790	9790	9790	9790	0
191	20241120	173400	259419770	9790	9790	9790	9790	0
192	20241120	173300	259419770	9790	9790	9790	9790	0
193	20241120	173200	259419770	9790	9790	9790	9790	0
194	20241120	173100	259419770	9790	9790	9790	9790	0
195	20241120	173000	259419770	9790	9790	9790	9790	0
196	20241120	172900	259419770	9790	9790	9790	9790	0
197	20241120	172800	259419770	9790	9790	9790	9790	0
198	20241120	172700	259419770	9790	9790	9790	9790	0
199	20241120	172600	259419770	9790	9790	9790	9790	0
200	20241120	172500	259419770	9790	9790	9790	9790	0
201	20241120	172400	259419770	9790	9790	9790	9790	0
202	20241120	172300	259419770	9790	9790	9790	9790	0
203	20241120	172200	259419770	9790	9790	9790	9790	0
204	20241120	172100	259419770	9790	9790	9790	9790	0
205	20241120	172000	259419770	9790	9790	9790	9790	0
206	20241120	171900	259419770	9790	9790	9790	9790	0
207	20241120	171800	259419770	9790	9790	9790	9790	0
208	20241120	171700	259419770	9790	9790	9790	9790	0
209	20241120	171600	259419770	9790	9790	9790	9790	0
210	20241120	171500	259419770	9790	9790	9790	9790	0
211	20241120	171400	259419770	9790	9790	9790	9790	0
212	20241120	171300	259419770	9790	9790	9790	9790	1523
213	20241120	171200	259419770	9790	9790	9790	9790	0
214	20241120	171100	259419770	9790	9790	9790	9790	0
215	20241120	171000	259419770	9790	9790	9790	9790	0
216	20241120	170900	259419770	9790	9790	9790	9790	0
217	20241120	170800	259419770	9790	9790	9790	9790	0
218	20241120	170700	259419770	9790	9790	9790	9790	0
219	20241120	170600	259419770	9790	9790	9790	9790	0
220	20241120	170500	259419770	9790	9790	9790	9790	0
221	20241120	170400	259419770	9790	9790	9790	9790	0
222	20241120	170300	259419770	9790	9790	9790	9790	0
223	20241120	170200	259419770	9790	9790	9790	9790	0
224	20241120	170100	259419770	9790	9790	9790	9790	0
225	20241120	170000	259419770	9790	9790	9790	9790	0
226	20241120	165900	259419770	9790	9790	9790	9790	0
227	20241120	165800	259419770	9790	9790	9790	9790	0
228	20241120	165700	259419770	9790	9790	9790	9790	0
229	20241120	165600	259419770	9790	9790	9790	9790	0
230	20241120	165500	259419770	9790	9790	9790	9790	0
231	20241120	165400	259419770	9790	9790	9790	9790	0
232	20241120	165300	259419770	9790	9790	9790	9790	0
233	20241120	165200	259419770	9790	9790	9790	9790	0
234	20241120	165100	259419770	9790	9790	9790	9790	0
235	20241120	165000	259419770	9790	9790	9790	9790	0
236	20241120	164900	259419770	9790	9790	9790	9790	0
237	20241120	164800	259419770	9790	9790	9790	9790	0
238	20241120	164700	259419770	9790	9790	9790	9790	0
239	20241120	164600	259419770	9790	9790	9790	9790	0
240	20241120	164500	259419770	9790	9790	9790	9790	0
241	20241120	164400	259419770	9790	9790	9790	9790	0
242	20241120	164300	259419770	9790	9790	9790	9790	1523
243	20241120	164200	259419770	9790	9790	9790	9790	0
244	20241120	164100	259419770	9790	9790	9790	9790	0
245	20241120	164000	259419770	9790	9790	9790	9790	0
246	20241120	163900	259419770	9790	9790	9790	9790	0
247	20241120	163800	259419770	9790	9790	9790	9790	0
248	20241120	163700	259419770	9790	9790	9790	9790	0
249	20241120	163600	259419770	9790	9790	9790	9790	0
250	20241120	163500	259419770	9790	9790	9790	9790	0
251	20241120	163400	259419770	9790	9790	9790	9790	0
252	20241120	163300	259419770	9790	9790	9790	9790	0
253	20241120	163200	259419770	9790	9790	9790	9790	0
254	20241120	163100	259419770	9790	9790	9790	9790	0
255	20241120	163000	259419770	9790	9790	9790	9790	0
256	20241120	162900	259419770	9790	9790	9790	9790	0
257	20241120	162800	259419770	9790	9790	9790	9790	0
258	20241120	162700	259419770	9790	9790	9790	9790	0
259	20241120	162600	259419770	9790	9790	9790	9790	0
260	20241120	162500	259419770	9790	9790	9790	9790	0
261	20241120	162400	259419770	9790	9790	9790	9790	0
262	20241120	162300	259419770	9790	9790	9790	9790	0
263	20241120	162200	259419770	9790	9790	9790	9790	0
264	20241120	162100	259419770	9790	9790	9790	9790	0
265	20241120	162000	259419770	9790	9790	9790	9790	0
266	20241120	161900	259419770	9790	9790	9790	9790	0
267	20241120	161800	259419770	9790	9790	9790	9790	0
268	20241120	161700	259419770	9790	9790	9790	9790	0
269	20241120	161600	259419770	9790	9790	9790	9790	0
270	20241120	161500	259419770	9790	9790	9790	9790	0
271	20241120	161400	259419770	9790	9790	9790	9790	0
272	20241120	161300	259419770	9790	9790	9790	9790	1523
273	20241120	161200	259419770	9790	9790	9790	9790	0
274	20241120	161100	259419770	9790	9790	9790	9790	0
275	20241120	161000	259419770	9790	9790	9790	9790	0
276	20241120	160900	259419770	9790	9790	9790	9790	0
277	20241120	160800	259419770	9790	9790	9790	9790	0
278	20241120	160700	259419770	9790	9790	9790	9790	0
279	20241120	160600	259419770	9790	9790	9790	9790	0
280	20241120	160500	259419770	9790	9790	9790	9790	0
281	20241120	160400	259419770	9790	9790	9790	9790	0
282	20241120	160300	259419770	9790	9790	9790	9790	0
283	20241120	160200	259419770	9790	9790	9790	9790	0
284	20241120	160100	259419770	9790	9790	9790	9790	0
285	20241120	160000	259419770	9790	9790	9790	9790	0
286	20241120	155900	259419770	9790	9790	9790	9790	0
287	20241120	155800	259419770	9790	9790	9790	9790	0
288	20241120	155700	259419770	9790	9790	9790	9790	0
289	20241120	155600	259419770	9790	9790	9790	9790	0
290	20241120	155500	259419770	9790	9790	9790	9790	0
291	20241120	155400	259419770	9790	9790	9790	9790	0
292	20241120	155300	259419770	9790	9790	9790	9790	0
293	20241120	155200	259419770	9790	9790	9790	9790	0
294	20241120	155100	259419770	9790	9790	9790	9790	0
295	20241120	155000	259419770	9790	9790	9790	9790	0
296	20241120	154900	259419770	9790	9790	9790	9790	0
297	20241120	154800	259419770	9790	9790	9790	9790	0
298	20241120	154700	259419770	9790	9790	9790	9790	0
299	20241120	154600	259419770	9790	9790	9790	9790	0
300	20241120	154500	259419770	9790	9790	9790	9790	0
301	20241120	154400	259419770	9790	9790	9790	9790	0
302	20241120	154300	259419770	9790	9790	9790	9790	1523
303	20241120	154200	259419770	9790	9790	9790	9790	0
304	20241120	154100	259419770	9790	9790	9790	9790	0
305	20241120	154000	259419770	9790	9790	9790	9790	0
306	20241120	153900	259419770	9790	9790	9790	9790	0
307	20241120	153800	259419770	9790	9790	9790	9790	0
308	20241120	153700	259419770	9790	9790	9790	9790	0
309	20241120	153600	259419770	9790	9790	9790	9790	0
310	20241120	153500	259419770	9790	9790	9790	9790	0
311	20241120	153400	259419770	9790	9790	9790	9790	0
312	20241120	153300	259419770	9790	9790	9790	9790	0
313	20241120	153200	259419770	9790	9790	9790	9790	0
314	20241120	153100	259419770	9790	9790	9790	9790	0
315	20241120	153000	259419770	9790	9790	9790	9790	1523
316	20241120	152900	244509600	9760	9760	9760	9760	0
317	20241120	152800	244509600	9760	9760	9760	9760	0
318	20241120	152700	244509600	9760	9760	9760	9760	0
319	20241120	152600	244509600	9760	9760	9760	9760	0
320	20241120	152500	244509600	9760	9760	9760	9760	0
321	20241120	152400	244509600	9760	9760	9760	9760	0
322	20241120	152300	244509600	9760	9760	9760	9760	0
323	20241120	152200	244509600	9760	9760	9760	9760	0
324	20241120	152100	244509600	9760	9760	9760	9760	0
325	20241120	152000	244509600	9760	9760	9760	9760	0
326	20241120	151900	244509600	9760	9690	9760	9630	334
327	20241120	151800	241272340	9690	9690	9690	9630	52
328	20241120	151700	240769420	9690	9690	9690	9690	0
329	20241120	151600	240769420	9690	9630	9690	9630	183
330	20241120	151500	239002910	9620	9650	9660	9620	770
331	20241120	151400	231589430	9660	9660	9660	9660	3
332	20241120	151300	231560450	9660	9660	9670	9660	46
333	20241120	151200	231116080	9750	9750	9750	9750	0
334	20241120	151100	231116080	9750	9750	9750	9750	0
335	20241120	151000	231116080	9750	9750	9750	9750	0
336	20241120	150900	231116080	9750	9750	9750	9750	0
337	20241120	150800	231116080	9750	9750	9750	9750	0
338	20241120	150700	231116080	9750	9750	9750	9750	0
339	20241120	150600	231116080	9750	9750	9750	9750	0
340	20241120	150500	231116080	9750	9750	9750	9750	0
341	20241120	150400	231116080	9750	9750	9750	9750	0
342	20241120	150300	231116080	9750	9680	9750	9680	301
343	20241120	150200	228198720	9680	9650	9680	9650	5
344	20241120	150100	228150440	9680	9680	9680	9680	0
345	20241120	150000	228150440	9680	9670	9680	9670	10
346	20241120	145900	228053720	9630	9650	9650	9630	169
347	20241120	145800	226426130	9650	9660	9660	9650	7
348	20241120	145700	226358530	9670	9670	9670	9670	0
349	20241120	145600	226358530	9670	9670	9670	9670	0
350	20241120	145500	226358530	9670	9670	9670	9670	5
351	20241120	145400	226310180	9640	9640	9640	9640	104
352	20241120	145300	225307620	9680	9680	9680	9680	0
353	20241120	145200	225307620	9680	9680	9680	9680	0
354	20241120	145100	225307620	9680	9680	9680	9680	0
355	20241120	145000	225307620	9680	9680	9680	9680	0
356	20241120	144900	225307620	9680	9680	9680	9680	0
357	20241120	144800	225307620	9680	9680	9680	9680	0
358	20241120	144700	225307620	9680	9640	9680	9640	2
359	20241120	144600	225288300	9640	9640	9640	9640	0
360	20241120	144500	225288300	9640	9680	9680	9640	32
361	20241120	144400	224979780	9690	9690	9690	9690	0
362	20241120	144300	224979780	9690	9690	9690	9690	0
363	20241120	144200	224979780	9690	9690	9690	9690	0
364	20241120	144100	224979780	9690	9690	9690	9690	0
365	20241120	144000	224979780	9690	9690	9690	9690	0
366	20241120	143900	224979780	9690	9690	9690	9690	0
367	20241120	143800	224979780	9690	9690	9690	9690	0
368	20241120	143700	224979780	9690	9690	9690	9690	0
369	20241120	143600	224979780	9690	9690	9690	9690	1
370	20241120	143500	224970090	9640	9640	9640	9640	7
371	20241120	143400	224902610	9640	9640	9640	9640	0
372	20241120	143300	224902610	9640	9640	9640	9640	0
373	20241120	143200	224902610	9640	9640	9640	9640	14
374	20241120	143100	224767650	9640	9640	9640	9640	10
375	20241120	143000	224671250	9640	9640	9640	9640	0
376	20241120	142900	224671250	9640	9640	9640	9640	6
377	20241120	142800	224613410	9700	9700	9700	9700	0
378	20241120	142700	224613410	9700	9700	9700	9700	0
379	20241120	142600	224613410	9700	9700	9700	9700	1
380	20241120	142500	224603710	9640	9640	9640	9640	0
381	20241120	142400	224603710	9640	9640	9640	9640	0
382	20241120	142300	224603710	9640	9650	9650	9640	420
383	20241120	142200	220554410	9650	9690	9690	9650	507
384	20241120	142100	215660800	9700	9700	9710	9700	150
385	20241120	142000	214205300	9710	9710	9710	9710	62
386	20241120	141900	213603280	9710	9710	9710	9710	0
387	20241120	141800	213603280	9710	9710	9710	9710	10
388	20241120	141700	213506180	9760	9760	9760	9760	0
389	20241120	141600	213506180	9760	9760	9760	9760	4
390	20241120	141500	213467140	9700	9700	9700	9700	0
391	20241120	141400	213467140	9700	9700	9700	9700	0
392	20241120	141300	213467140	9700	9700	9700	9700	0
393	20241120	141200	213467140	9700	9700	9700	9700	100
394	20241120	141100	212497140	9760	9760	9760	9760	0
395	20241120	141000	212497140	9760	9760	9760	9760	0
396	20241120	140900	212497140	9760	9760	9760	9760	2
397	20241120	140800	212477620	9760	9760	9760	9760	0
398	20241120	140700	212477620	9760	9760	9760	9760	1
399	20241120	140600	212467860	9760	9760	9760	9760	20
400	20241120	140500	212272660	9750	9750	9750	9750	30
401	20241120	140400	211980160	9760	9760	9760	9760	1
402	20241120	140300	211970400	9700	9700	9700	9700	0
403	20241120	140200	211970400	9700	9750	9790	9700	118
404	20241120	140100	210824650	9820	9700	9820	9700	1567
405	20241120	140000	195494640	9670	9670	9670	9670	0
406	20241120	135900	195494640	9670	9670	9670	9670	0
407	20241120	135800	195494640	9670	9670	9670	9670	0
408	20241120	135700	195494640	9670	9670	9670	9670	0
409	20241120	135600	195494640	9670	9670	9670	9670	3
410	20241120	135500	195465630	9700	9700	9700	9700	823
411	20241120	135400	187482530	9700	9690	9700	9690	12
412	20241120	135300	187366230	9650	9650	9650	9650	0
413	20241120	135200	187366230	9650	9650	9650	9650	0
414	20241120	135100	187366230	9650	9650	9650	9650	0
415	20241120	135000	187366230	9650	9650	9650	9650	0
416	20241120	134900	187366230	9650	9650	9650	9650	163
417	20241120	134800	185793280	9650	9650	9650	9650	0
418	20241120	134700	185793280	9650	9650	9650	9650	1
419	20241120	134600	185783630	9670	9650	9670	9650	20
420	20241120	134500	185590410	9650	9650	9650	9650	10
421	20241120	134400	185493910	9640	9640	9640	9640	0
422	20241120	134300	185493910	9640	9640	9640	9640	0
423	20241120	134200	185493910	9640	9640	9640	9640	0
424	20241120	134100	185493910	9640	9640	9640	9640	485
425	20241120	134000	180818510	9650	9650	9650	9650	212
426	20241120	133900	178772710	9660	9660	9660	9660	0
427	20241120	133800	178772710	9660	9660	9660	9660	0
428	20241120	133700	178772710	9660	9660	9660	9660	0
429	20241120	133600	178772710	9660	9660	9660	9660	10
430	20241120	133500	178676110	9670	9670	9670	9670	0
431	20241120	133400	178676110	9670	9670	9670	9670	12
432	20241120	133300	178560070	9690	9690	9690	9690	2
433	20241120	133200	178540690	9690	9690	9690	9690	8
434	20241120	133100	178463170	9690	9680	9690	9680	12
435	20241120	133000	178346990	9690	9690	9690	9690	0
436	20241120	132900	178346990	9690	9690	9690	9690	0
437	20241120	132800	178346990	9690	9690	9690	9690	1
438	20241120	132700	178337300	9690	9690	9690	9690	0
439	20241120	132600	178337300	9690	9690	9690	9690	0
440	20241120	132500	178337300	9690	9690	9690	9690	0
441	20241120	132400	178337300	9690	9690	9690	9690	0
442	20241120	132300	178337300	9690	9660	9690	9660	2
443	20241120	132200	178317950	9650	9670	9670	9650	100
444	20241120	132100	177352120	9670	9670	9670	9670	0
445	20241120	132000	177352120	9670	9670	9670	9670	0
446	20241120	131900	177352120	9670	9670	9670	9670	0
447	20241120	131800	177352120	9670	9670	9670	9670	0
448	20241120	131700	177352120	9670	9670	9670	9670	10
449	20241120	131600	177255420	9690	9690	9690	9690	0
450	20241120	131500	177255420	9690	9690	9690	9690	0
451	20241120	131400	177255420	9690	9690	9690	9690	0
452	20241120	131300	177255420	9690	9690	9690	9690	0
453	20241120	131200	177255420	9690	9690	9690	9690	0
454	20241120	131100	177255420	9690	9690	9690	9690	0
455	20241120	131000	177255420	9690	9690	9690	9690	0
456	20241120	130900	177255420	9690	9690	9690	9690	102
457	20241120	130800	176267040	9670	9670	9670	9670	0
458	20241120	130700	176267040	9670	9670	9670	9670	0
459	20241120	130600	176267040	9670	9670	9670	9670	0
460	20241120	130500	176267040	9670	9680	9680	9670	113
461	20241120	130400	175174220	9700	9700	9700	9700	0
462	20241120	130300	175174220	9700	9700	9700	9700	0
463	20241120	130200	175174220	9700	9700	9700	9700	0
464	20241120	130100	175174220	9700	9700	9700	9700	0
465	20241120	130000	175174220	9700	9700	9700	9700	0
466	20241120	125900	175174220	9700	9700	9700	9700	4
467	20241120	125800	175135420	9700	9700	9700	9700	0
468	20241120	125700	175135420	9700	9700	9700	9700	1
469	20241120	125600	175125720	9690	9690	9690	9690	0
470	20241120	125500	175125720	9690	9690	9690	9690	0
471	20241120	125400	175125720	9690	9690	9690	9690	0
472	20241120	125300	175125720	9690	9690	9690	9690	1
473	20241120	125200	175116030	9650	9660	9660	9650	108
474	20241120	125100	174073060	9670	9670	9670	9670	0
475	20241120	125000	174073060	9670	9710	9710	9670	20
476	20241120	124900	173879500	9710	9710	9710	9710	0
477	20241120	124800	173879500	9710	9710	9710	9710	0
478	20241120	124700	173879500	9710	9710	9710	9710	0
479	20241120	124600	173879500	9710	9710	9710	9710	0
480	20241120	124500	173879500	9710	9710	9710	9710	1
481	20241120	124400	173869790	9650	9650	9650	9650	0
482	20241120	124300	173869790	9650	9650	9650	9650	100
483	20241120	124200	172904790	9700	9700	9700	9700	0
484	20241120	124100	172904790	9700	9700	9700	9700	0
485	20241120	124000	172904790	9700	9700	9700	9700	0
486	20241120	123900	172904790	9700	9700	9700	9700	0
487	20241120	123800	172904790	9700	9650	9700	9650	403
488	20241120	123700	169005960	9660	9660	9660	9660	0
489	20241120	123600	169005960	9660	9660	9660	9660	0
490	20241120	123500	169005960	9660	9660	9660	9660	0
491	20241120	123400	169005960	9660	9660	9660	9660	49
492	20241120	123300	168532620	9660	9660	9660	9660	70
493	20241120	123200	167856420	9660	9660	9660	9660	0
494	20241120	123100	167856420	9660	9660	9660	9660	0
495	20241120	123000	167856420	9660	9660	9660	9660	0
496	20241120	122900	167856420	9660	9660	9660	9660	0
497	20241120	122800	167856420	9660	9660	9660	9660	0
498	20241120	122700	167856420	9660	9660	9660	9660	0
499	20241120	122600	167856420	9660	9660	9660	9660	0
500	20241120	122500	167856420	9660	9660	9660	9660	0
501	20241120	122400	167856420	9660	9660	9660	9660	0
502	20241120	122300	167856420	9660	9660	9660	9660	0
503	20241120	122200	167856420	9660	9660	9660	9660	0
504	20241120	122100	167856420	9660	9670	9670	9660	176
505	20241120	122000	166156160	9660	9660	9660	9660	0
506	20241120	121900	166156160	9660	9670	9670	9660	100
507	20241120	121800	165190050	9680	9680	9680	9680	0
508	20241120	121700	165190050	9680	9680	9680	9680	17
509	20241120	121600	165025490	9690	9690	9690	9690	10
510	20241120	121500	164928590	9680	9690	9690	9680	13
511	20241120	121400	164802720	9690	9690	9690	9690	0
512	20241120	121300	164802720	9690	9690	9690	9690	0
513	20241120	121200	164802720	9690	9690	9690	9690	0
514	20241120	121100	164802720	9690	9690	9690	9690	0
515	20241120	121000	164802720	9690	9690	9690	9690	0
516	20241120	120900	164802720	9690	9690	9690	9690	4
517	20241120	120800	164763960	9650	9650	9650	9650	0
518	20241120	120700	164763960	9650	9650	9650	9650	0
519	20241120	120600	164763960	9650	9650	9650	9650	0
520	20241120	120500	164763960	9650	9650	9650	9650	0
521	20241120	120400	164763960	9650	9650	9650	9650	0
522	20241120	120300	164763960	9650	9650	9650	9650	0
523	20241120	120200	164763960	9650	9650	9650	9650	0
524	20241120	120100	164763960	9650	9650	9650	9650	0
525	20241120	120000	164763960	9650	9650	9650	9650	4
526	20241120	115900	164725360	9650	9650	9650	9650	96
527	20241120	115800	163798960	9650	9650	9650	9650	0
528	20241120	115700	163798960	9650	9650	9650	9650	12
529	20241120	115600	163683160	9650	9650	9650	9650	0
530	20241120	115500	163683160	9650	9660	9660	9650	285
531	20241120	115400	160930070	9660	9660	9660	9660	0
532	20241120	115300	160930070	9660	9660	9660	9660	0
533	20241120	115200	160930070	9660	9660	9660	9660	8
534	20241120	115100	160852790	9690	9690	9690	9690	0
535	20241120	115000	160852790	9690	9690	9690	9690	0
536	20241120	114900	160852790	9690	9690	9690	9690	0
537	20241120	114800	160852790	9690	9690	9690	9690	0
538	20241120	114700	160852790	9690	9690	9690	9690	1
539	20241120	114600	160843100	9690	9690	9690	9690	0
540	20241120	114500	160843100	9690	9690	9690	9690	0
541	20241120	114400	160843100	9690	9680	9690	9680	2
542	20241120	114300	160823730	9670	9670	9670	9670	427
543	20241120	114200	156694640	9670	9670	9670	9670	100
544	20241120	114100	155727640	9650	9650	9650	9650	0
545	20241120	114000	155727640	9650	9650	9650	9650	0
546	20241120	113900	155727640	9650	9640	9650	9640	245
547	20241120	113800	153364890	9650	9650	9650	9650	0
548	20241120	113700	153364890	9650	9650	9650	9650	0
549	20241120	113600	153364890	9650	9650	9650	9650	100
550	20241120	113500	152399890	9660	9680	9680	9660	9
551	20241120	113400	152312910	9650	9650	9650	9650	0
552	20241120	113300	152312910	9650	9650	9650	9650	10
553	20241120	113200	152216410	9640	9640	9640	9640	0
554	20241120	113100	152216410	9640	9640	9640	9640	0
555	20241120	113000	152216410	9640	9640	9640	9640	50
556	20241120	112900	151734410	9640	9690	9690	9640	60
557	20241120	112800	151155960	9640	9640	9640	9640	0
558	20241120	112700	151155960	9640	9640	9640	9640	0
559	20241120	112600	151155960	9640	9640	9640	9640	0
560	20241120	112500	151155960	9640	9640	9640	9640	0
561	20241120	112400	151155960	9640	9640	9640	9640	0
562	20241120	112300	151155960	9640	9640	9640	9640	0
563	20241120	112200	151155960	9640	9640	9640	9640	0
564	20241120	112100	151155960	9640	9640	9640	9640	0
565	20241120	112000	151155960	9640	9640	9640	9640	0
566	20241120	111900	151155960	9640	9640	9640	9640	0
567	20241120	111800	151155960	9640	9640	9640	9640	0
568	20241120	111700	151155960	9640	9640	9640	9640	0
569	20241120	111600	151155960	9640	9640	9640	9640	0
570	20241120	111500	151155960	9640	9640	9640	9640	15
571	20241120	111400	151011360	9650	9660	9660	9650	711
572	20241120	111300	144149300	9660	9660	9660	9660	0
573	20241120	111200	144149300	9660	9660	9660	9660	15
574	20241120	111100	144004400	9660	9660	9660	9660	0
575	20241120	111000	144004400	9660	9660	9660	9660	0
576	20241120	110900	144004400	9660	9660	9660	9660	0
577	20241120	110800	144004400	9660	9660	9660	9660	99
578	20241120	110700	143048060	9660	9660	9660	9660	1
579	20241120	110600	143038400	9660	9660	9660	9660	0
580	20241120	110500	143038400	9660	9660	9660	9660	0
581	20241120	110400	143038400	9660	9660	9660	9660	0
582	20241120	110300	143038400	9660	9660	9660	9660	0
583	20241120	110200	143038400	9660	9660	9660	9660	0
584	20241120	110100	143038400	9660	9680	9680	9660	58
585	20241120	110000	142478010	9660	9660	9660	9660	0
586	20241120	105900	142478010	9660	9660	9660	9660	0
587	20241120	105800	142478010	9660	9660	9660	9660	1
588	20241120	105700	142468350	9650	9650	9650	9650	1
589	20241120	105600	142458700	9650	9650	9650	9650	73
590	20241120	105500	141754250	9650	9650	9650	9650	0
591	20241120	105400	141754250	9650	9650	9650	9650	50
592	20241120	105300	141271750	9650	9650	9650	9650	90
593	20241120	105200	140403250	9650	9650	9650	9650	0
594	20241120	105100	140403250	9650	9650	9650	9650	0
595	20241120	105000	140403250	9650	9660	9660	9650	1066
596	20241120	104900	130106000	9650	9650	9650	9650	0
597	20241120	104800	130106000	9650	9650	9650	9650	0
598	20241120	104700	130106000	9650	9650	9650	9650	10
599	20241120	104600	130009500	9660	9660	9660	9660	0
600	20241120	104500	130009500	9660	9660	9660	9660	0
601	20241120	104400	130009500	9660	9660	9660	9660	0
602	20241120	104300	130009500	9660	9660	9660	9660	0
603	20241120	104200	130009500	9660	9660	9660	9660	76
604	20241120	104100	129275340	9650	9650	9650	9650	0
605	20241120	104000	129275340	9650	9650	9650	9650	0
606	20241120	103900	129275340	9650	9650	9650	9650	0
607	20241120	103800	129275340	9650	9650	9650	9650	30
608	20241120	103700	128985840	9690	9690	9690	9690	0
609	20241120	103600	128985840	9690	9690	9690	9690	0
610	20241120	103500	128985840	9690	9690	9690	9690	0
611	20241120	103400	128985840	9690	9690	9690	9690	0
612	20241120	103300	128985840	9690	9690	9690	9690	0
613	20241120	103200	128985840	9690	9660	9690	9660	30
614	20241120	103100	128695440	9660	9660	9660	9660	0
615	20241120	103000	128695440	9660	9660	9660	9660	2
616	20241120	102900	128676120	9660	9660	9660	9660	0
617	20241120	102800	128676120	9660	9660	9660	9660	0
618	20241120	102700	128676120	9660	9660	9660	9660	0
619	20241120	102600	128676120	9660	9660	9660	9660	51
620	20241120	102500	128183460	9650	9660	9660	9650	300
621	20241120	102400	125287410	9660	9660	9660	9660	0
622	20241120	102300	125287410	9660	9670	9670	9660	350
623	20241120	102200	121904820	9670	9670	9670	9670	0
624	20241120	102100	121904820	9670	9670	9670	9670	0
625	20241120	102000	121904820	9670	9670	9670	9670	1
626	20241120	101900	121895150	9670	9670	9670	9670	0
627	20241120	101800	121895150	9670	9710	9710	9670	47
628	20241120	101700	121440620	9670	9670	9670	9670	0
629	20241120	101600	121440620	9670	9720	9720	9670	37
630	20241120	101500	121082730	9670	9670	9670	9670	0
631	20241120	101400	121082730	9670	9670	9670	9670	0
632	20241120	101300	121082730	9670	9670	9670	9670	0
633	20241120	101200	121082730	9670	9670	9670	9670	11
634	20241120	101100	120976360	9670	9670	9670	9670	3
635	20241120	101000	120947350	9720	9720	9720	9720	0
636	20241120	100900	120947350	9720	9720	9720	9720	0
637	20241120	100800	120947350	9720	9720	9720	9720	0
638	20241120	100700	120947350	9720	9720	9720	9720	1
639	20241120	100600	120937630	9670	9670	9670	9670	51
640	20241120	100500	120444460	9660	9660	9660	9660	0
641	20241120	100400	120444460	9660	9660	9660	9660	0
642	20241120	100300	120444460	9660	9660	9660	9660	0
643	20241120	100200	120444460	9660	9720	9720	9660	10
644	20241120	100100	120347800	9720	9670	9720	9660	106
645	20241120	100000	119322620	9700	9700	9700	9700	0
646	20241120	095900	119322620	9700	9700	9700	9700	1000
647	20241120	095800	109622620	9700	9700	9700	9700	0
648	20241120	095700	109622620	9700	9700	9700	9700	0
649	20241120	095600	109622620	9700	9700	9700	9700	20
650	20241120	095500	109428620	9700	9700	9700	9700	0
651	20241120	095400	109428620	9700	9700	9700	9700	1
652	20241120	095300	109418920	9660	9660	9660	9660	3
653	20241120	095200	109389940	9650	9650	9650	9650	0
654	20241120	095100	109389940	9650	9690	9690	9650	11
655	20241120	095000	109283720	9690	9730	9730	9690	8
656	20241120	094900	109206160	9700	9710	9710	9700	175
657	20241120	094800	107508610	9710	9700	9760	9700	122
658	20241120	094700	106323950	9710	9730	9730	9710	888
659	20241120	094600	97688130	9730	9730	9730	9730	335
660	20241120	094500	94428580	9740	9740	9740	9740	6
661	20241120	094400	94370140	9740	9810	9810	9740	110
662	20241120	094300	93298440	9820	9820	9820	9820	0
663	20241120	094200	93298440	9820	9810	9820	9810	12
664	20241120	094100	93180700	9820	9820	9820	9820	0
665	20241120	094000	93180700	9820	9820	9820	9820	0
666	20241120	093900	93180700	9820	9820	9820	9820	1
667	20241120	093800	93170880	9750	9750	9750	9750	0
668	20241120	093700	93170880	9750	9750	9750	9750	2456
669	20241120	093600	69224880	9750	9710	9750	9710	231
670	20241120	093500	66973790	9710	9710	9710	9710	0
671	20241120	093400	66973790	9710	9710	9710	9710	0
672	20241120	093300	66973790	9710	9710	9710	9710	0
673	20241120	093200	66973790	9710	9710	9710	9710	105
674	20241120	093100	65954240	9700	9730	9730	9700	132
675	20241120	093000	64672500	9730	9750	9750	9730	662
676	20241120	092900	58224920	9740	9740	9740	9740	0
677	20241120	092800	58224920	9740	9800	9820	9740	2388
678	20241120	092700	34823630	9800	9800	9800	9800	0
679	20241120	092600	34823630	9800	9800	9800	9800	2
680	20241120	092500	34804030	9800	9800	9800	9800	0
681	20241120	092400	34804030	9800	9800	9800	9790	252
682	20241120	092300	32334440	9820	9820	9820	9820	10
683	20241120	092200	32236240	9830	9830	9830	9830	0
684	20241120	092100	32236240	9830	9820	9830	9820	50
685	20241120	092000	31744800	9830	9830	9830	9830	5
686	20241120	091900	31695650	9800	9800	9830	9800	21
687	20241120	091800	31489790	9810	9810	9810	9810	0
688	20241120	091700	31489790	9810	9810	9810	9810	0
689	20241120	091600	31489790	9810	9810	9810	9810	0
690	20241120	091500	31489790	9810	9810	9820	9810	45
691	20241120	091400	31048310	9790	9810	9810	9790	10
692	20241120	091300	30950310	9810	9810	9810	9810	1
693	20241120	091200	30940500	9790	9790	9790	9790	90
694	20241120	091100	30059400	9730	9740	9740	9730	100
695	20241120	091000	29086240	9730	9730	9730	9730	195
696	20241120	090900	27188890	9750	9800	9800	9750	319
697	20241120	090800	24068210	9850	9840	9850	9840	31
698	20241120	090700	23763010	9790	9790	9790	9790	8
699	20241120	090600	23684690	9780	9780	9780	9780	0
700	20241120	090500	23684690	9780	9800	9890	9780	441
701	20241120	090400	19359250	9910	9910	9910	9910	1
702	20241120	090300	19349340	9800	9900	9900	9800	619
703	20241120	090200	13257860	9980	9900	9980	9900	14
704	20241120	090100	13118380	9880	9990	10030	9880	573
705	20241120	090000	7384700	9990	9880	9990	9860	746